Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 303.00 | 304.50 | 291.00 | 291.00 | 58,200.00 | 966,147 |
| 2024-03-14 | 310.00 | 315.00 | 305.00 | 305.00 | 61,000.00 | 208,284 |
| 2024-03-13 | 316.00 | 324.50 | 310.00 | 320.00 | 64,000.00 | 189,316 |
| 2024-03-12 | 322.00 | 325.00 | 316.00 | 317.50 | 63,500.00 | 82,150 |
| 2024-03-11 | 325.00 | 334.50 | 321.50 | 322.00 | 64,400.00 | 66,303 |
| 2024-03-08 | 329.00 | 339.50 | 328.00 | 329.00 | 65,800.00 | 71,442 |
| 2024-03-07 | 326.00 | 332.00 | 316.50 | 327.50 | 65,500.00 | 26,702 |
| 2024-03-06 | 324.00 | 329.00 | 316.00 | 316.00 | 63,200.00 | 1,125,315 |
| 2024-03-05 | 320.50 | 328.00 | 320.32 | 328.00 | 65,600.00 | 671,003 |
| 2024-03-04 | 326.00 | 345.50 | 321.00 | 325.00 | 65,000.00 | 240,749 |
| 2024-03-01 | 330.00 | 348.00 | 324.50 | 329.00 | 65,800.00 | 159,251 |
| 2024-02-29 | 336.50 | 339.53 | 325.00 | 327.50 | 65,500.00 | 28,337 |
| 2024-02-28 | 322.00 | 326.50 | 320.50 | 325.00 | 65,000.00 | 343,926 |
| 2024-02-27 | 327.00 | 329.00 | 324.50 | 327.00 | 65,400.00 | 365,517 |
| 2024-02-26 | 330.50 | 334.50 | 326.00 | 326.00 | 65,200.00 | 48,977 |
| 2024-02-23 | 329.50 | 339.00 | 329.50 | 338.00 | 67,600.00 | 23,368 |
| 2024-02-22 | 329.50 | 345.00 | 323.50 | 336.00 | 67,200.00 | 433,633 |
| 2024-02-21 | 328.00 | 332.00 | 323.00 | 326.00 | 65,200.00 | 16,741 |
| 2024-02-20 | 333.50 | 333.50 | 325.50 | 326.00 | 65,200.00 | 96,070 |
| 2024-02-19 | 339.00 | 342.00 | 331.50 | 331.50 | 66,300.00 | 72,558 |
| 2024-02-16 | 336.50 | 348.00 | 327.81 | 337.00 | 67,400.00 | 62,702 |
| 2024-02-15 | 328.00 | 338.00 | 324.50 | 337.00 | 67,400.00 | 20,988 |
| 2024-02-14 | 334.00 | 335.50 | 327.75 | 330.50 | 66,100.00 | 19,837 |
| 2024-02-13 | 336.00 | 336.50 | 327.65 | 332.50 | 66,500.00 | 35,988 |
| 2024-02-12 | 327.50 | 336.50 | 324.50 | 335.50 | 67,100.00 | 47,707 |
| 2024-02-09 | 327.50 | 337.49 | 322.50 | 328.50 | 65,700.00 | 14,315 |
| 2024-02-08 | 328.00 | 339.50 | 326.50 | 332.50 | 66,500.00 | 74,279 |
| 2024-02-07 | 328.00 | 335.00 | 325.94 | 330.50 | 66,100.00 | 159,453 |
| 2024-02-06 | 326.00 | 329.50 | 324.85 | 326.00 | 65,200.00 | 69,339 |
| 2024-02-05 | 329.50 | 333.50 | 325.00 | 325.00 | 65,000.00 | 215,420 |
| 2024-02-02 | 331.50 | 339.50 | 325.50 | 327.00 | 65,400.00 | 17,888 |
| 2024-02-01 | 327.00 | 332.88 | 320.50 | 327.00 | 65,400.00 | 287,121 |
| 2024-01-31 | 328.50 | 332.50 | 327.00 | 327.50 | 65,500.00 | 50,192 |
| 2024-01-30 | 334.00 | 339.50 | 327.50 | 327.50 | 65,500.00 | 11,206 |
| 2024-01-29 | 330.00 | 332.10 | 329.99 | 330.00 | 66,000.00 | 14,049 |
| 2024-01-26 | 339.50 | 340.00 | 328.50 | 331.00 | 66,200.00 | 381,324 |
| 2024-01-25 | 326.50 | 332.50 | 324.00 | 329.50 | 65,900.00 | 45,967 |
| 2024-01-24 | 328.00 | 331.00 | 325.50 | 325.50 | 65,100.00 | 557,456 |
| 2024-01-23 | 329.50 | 336.50 | 329.00 | 335.50 | 67,100.00 | 15,795 |
| 2024-01-22 | 322.50 | 329.00 | 318.56 | 327.00 | 65,400.00 | 25,185 |
| 2024-01-19 | 330.00 | 330.00 | 319.82 | 320.50 | 64,100.00 | 64,273 |
| 2024-01-18 | 324.00 | 328.00 | 322.89 | 323.00 | 64,600.00 | 18,605 |
| 2024-01-17 | 318.00 | 330.00 | 318.00 | 320.00 | 64,000.00 | 41,149 |
| 2024-01-16 | 327.50 | 338.90 | 322.50 | 322.50 | 64,500.00 | 23,261 |
| 2024-01-15 | 330.00 | 339.50 | 317.50 | 339.50 | 67,900.00 | 45,333 |
| 2024-01-12 | 317.50 | 331.50 | 317.50 | 320.50 | 64,100.00 | 27,019 |
| 2024-01-11 | 337.00 | 349.50 | 315.00 | 321.00 | 64,200.00 | 1,298,220 |
| 2024-01-10 | 340.00 | 353.55 | 330.50 | 330.50 | 66,100.00 | 3,053,969 |
| 2024-01-09 | 342.50 | 342.50 | 338.03 | 340.00 | 68,000.00 | 289,540 |
| 2024-01-08 | 342.50 | 354.50 | 336.00 | 341.00 | 68,200.00 | 46,334 |
| 2024-01-05 | 344.50 | 350.38 | 338.50 | 342.50 | 68,500.00 | 19,278 |
| 2024-01-04 | 340.00 | 351.65 | 335.50 | 340.00 | 68,000.00 | 89,343 |
| 2024-01-03 | 344.50 | 359.50 | 340.00 | 340.00 | 68,000.00 | 50,867 |
| 2024-01-02 | 335.00 | 354.05 | 335.00 | 345.50 | 69,100.00 | 68,633 |
| 2023-12-29 | 340.00 | 349.50 | 340.00 | 348.00 | 69,600.00 | 69,801 |
| 2023-12-28 | 343.50 | 350.50 | 343.50 | 344.50 | 68,900.00 | 29,949 |
| 2023-12-27 | 340.00 | 359.50 | 340.00 | 348.50 | 69,700.00 | 170,165 |
| 2023-12-22 | 354.50 | 359.50 | 345.00 | 348.50 | 69,700.00 | 377,405 |
| 2023-12-21 | 359.50 | 360.00 | 348.36 | 351.00 | 70,200.00 | 64,276 |
| 2023-12-20 | 359.00 | 359.50 | 345.50 | 355.50 | 71,100.00 | 53,569 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-20 | 0.2500 GBX |
| 2022-09-22 | 0.1500 GBX |
| 2022-04-21 | 0.2400 GBX |
| 2021-09-23 | 0.1100 GBX |
| 2021-04-22 | 0.0450 GBX |
| 2019-09-19 | 0.1230 GBX |
| 2019-04-18 | 0.2550 GBX |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.